コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[2080]	26/10/29	1,992	1,993	1,968	1,987	+2.0	+0.10	17,296	-
[2080]	26/10/28	1,999	2,000	1,974	1,985	-1.0	-0.05	38,834	-
[2080]	26/10/27	1,972	1,986	1,967	1,986	+19.0	+0.97	20,280	-
[2080]	26/10/26	1,951	1,976	1,950	1,967	+16.0	+0.82	27,417	-
[2080]	26/10/23	1,965	1,965	1,900	1,951	-24.0	-1.22	44,525	-
[2080]	26/10/22	1,991	2,005	1,969	1,975	-17.0	-0.85	14,706	-
[2080]	26/10/21	1,983	2,000	1,983	1,992	+16.0	+0.81	16,865	-
[2080]	26/10/20	2,014	2,021	1,968	1,976	-38.0	-1.89	29,093	-
[2080]	26/10/19	1,996	2,022	1,986	2,014	-2.0	-0.10	26,711	-
[2080]	26/10/16	2,004	2,018	2,002	2,016	+21.0	+1.05	49,814	-
[2080]	26/10/15	2,009	2,009	1,976	1,995	-35.0	-1.72	59,229	-
[2080]	26/10/14	2,034	2,041	2,023	2,030	-10.0	-0.49	18,574	-
[2080]	26/10/13	2,017	2,047	2,017	2,040	+22.0	+1.09	34,222	-
[2080]	26/10/09	2,030	2,033	2,009	2,018	-13.0	-0.64	42,995	-
[2080]	26/10/08	2,059	2,059	2,017	2,031	-29.0	-1.41	62,776	-
[2080]	26/10/07	2,078	2,090	2,060	2,060	-19.0	-0.91	27,263	-
[2080]	26/10/06	2,058	2,084	2,058	2,079	+24.0	+1.17	62,748	-
[2080]	26/10/05	2,056	2,068	2,045	2,055	+17.0	+0.83	22,989	-
[2080]	26/10/02	2,061	2,061	2,038	2,038	-30.0	-1.45	51,647	-
[2080]	26/10/01	2,091	2,091	2,044	2,068	-18.0	-0.86	49,501	-
[2080]	26/09/30	2,068	2,088	2,051	2,086	+28.0	+1.36	43,203	-
[2080]	26/09/29	2,084	2,084	2,045	2,058	-14.0	-0.68	72,090	-
[2080]	26/09/28	2,071	2,098	2,071	2,072	-11.0	-0.53	309,663	-
[2080]	26/09/25	2,056	2,086	2,047	2,083	+26.0	+1.26	37,879	-
[2080]	26/09/24	2,089	2,089	2,046	2,057	-3.0	-0.15	41,214	-
[2080]	26/09/18	2,090	2,090	2,051	2,060	-14.0	-0.68	21,947	-
[2080]	26/09/17	2,075	2,090	2,069	2,074	+9.0	+0.44	27,717	-
[2080]	26/09/16	2,052	2,078	2,052	2,065	+14.0	+0.68	91,710	-
[2080]	26/09/15	2,061	2,062	2,040	2,051	-10.0	-0.49	34,131	-
[2080]	26/09/14	2,055	2,068	2,040	2,061	+11.0	+0.54	36,563	-
[2080]	26/09/11	2,030	2,054	2,012	2,050	0	+0.00	364,352	-
[2080]	26/09/10	2,042	2,052	2,023	2,050	+3.0	+0.15	88,280	-
[2080]	26/09/09	2,060	2,092	2,030	2,047	-56.0	-2.66	62,372	-
[2080]	26/09/08	2,108	2,146	2,084	2,103	-15.0	-0.71	105,425	-
[2080]	26/09/07	2,128	2,131	2,107	2,118	+7.0	+0.33	39,095	-
[2080]	26/09/04	2,125	2,130	2,096	2,111	-15.0	-0.71	43,668	-
[2080]	26/09/03	2,128	2,142	2,120	2,126	+22.0	+1.05	53,028	-
[2080]	26/09/02	2,124	2,136	2,101	2,104	-43.0	-2.00	55,161	-
[2080]	26/09/01	2,121	2,150	2,113	2,147	+24.0	+1.13	53,726	-
[2080]	26/08/31	2,104	2,123	2,090	2,123	+23.0	+1.10	105,074	-
[2080]	26/08/28	2,097	2,113	2,082	2,100	+10.0	+0.48	22,020	-
[2080]	26/08/27	2,088	2,096	2,083	2,090	+4.0	+0.19	14,212	-
[2080]	26/08/26	2,088	2,095	2,076	2,086	+17.0	+0.82	12,627	-
[2080]	26/08/25	2,060	2,076	2,059	2,069	+3.0	+0.15	10,786	-
[2080]	26/08/24	2,095	2,095	2,052	2,066	+5.0	+0.24	11,631	-
[2080]	26/08/21	2,043	2,063	2,030	2,061	+18.0	+0.88	27,205	-
[2080]	26/08/20	2,043	2,043	2,025	2,043	+19.0	+0.94	73,616	-
[2080]	26/08/19	2,093	2,093	2,019	2,024	-75.0	-3.57	184,570	-
[2080]	26/08/18	2,100	2,112	2,091	2,099	+9.0	+0.43	20,640	-
[2080]	26/08/17	2,120	2,120	2,089	2,090	-9.0	-0.43	19,457	-
[2080]	26/08/14	2,101	2,117	2,085	2,099	+11.0	+0.53	68,522	-
[2080]	26/08/13	2,077	2,093	2,068	2,088	+26.0	+1.26	23,653	-
[2080]	26/08/12	2,065	2,066	2,050	2,062	+15.0	+0.73	38,126	-
[2080]	26/08/10	2,084	2,084	2,030	2,047	-20.0	-0.97	54,140	-
[2080]	26/08/07	2,050	2,067	2,044	2,067	+13.0	+0.63	29,292	-
[2080]	26/08/06	2,026	2,057	2,020	2,054	+27.0	+1.33	24,053	-
[2080]	26/08/05	2,003	2,036	2,000	2,027	+37.0	+1.86	17,945	-
[2080]	26/08/04	2,029	2,029	1,981	1,990	-60.0	-2.93	61,746	-
[2080]	26/08/03	2,030	2,050	1,950	2,050	+20.0	+0.99	36,614	-
[2080]	26/07/31	2,032	2,043	1,998	2,030	+38.0	+1.91	20,014	-
[2080]	26/07/30	2,050	2,050	1,984	1,992	-32.0	-1.58	19,655	-
[2080]	26/07/29	2,053	2,053	2,001	2,024	-18.0	-0.88	71,259	-
[2080]	26/07/28	2,070	2,070	2,018	2,042	-37.0	-1.78	76,144	-
[2080]	26/07/27	2,048	2,079	2,048	2,079	+39.0	+1.91	19,207	-
[2080]	26/07/24	2,040	2,050	2,031	2,040	-5.0	-0.24	11,323	-
[2080]	26/07/23	2,020	2,060	2,020	2,045	+13.0	+0.64	13,134	-
[2080]	26/07/22	2,049	2,051	2,020	2,032	+16.0	+0.79	24,424	-
[2080]	26/07/21	1,994	2,016	1,966	2,016	+37.0	+1.87	33,145	-
[2080]	26/07/17	2,005	2,018	1,931	1,979	-54	-2.66	83,722	-
[2080]	26/07/16	2,047	2,047	2,011	2,033	0	0.00	26,237	-
[2080]	26/07/15	2,031	2,033	2,010	2,033	+52	+2.62	35,991	-
[2080]	26/07/14	1,980	2,007	1,970	1,981	-3	-0.15	17,115	-
[2080]	26/07/13	2,005	2,019	1,984	1,984	-5	-0.25	39,474	-
[2080]	26/07/10	2,012	2,013	1,989	1,989	+2	+0.10	27,209	-
[2080]	26/07/09	2,010	2,010	1,983	1,987	-22	-1.10	30,320	-
[2080]	26/07/08	2,000	2,017	1,994	2,009	+1	+0.05	69,138	-
[2080]	26/07/07	2,019	2,035	2,001	2,008	+1	+0.05	41,074	-
[2080]	26/07/06	1,990	2,014	1,986	2,007	+22	+1.11	41,745	-
[2080]	26/07/03	1,980	1,988	1,963	1,985	+31	+1.59	20,894	-
[2080]	26/07/02	1,935	1,971	1,935	1,954	+21	+1.09	32,700	-
[2080]	26/07/01	1,946	1,949	1,929	1,933	-2	-0.10	14,772	-
[2080]	26/06/30	1,937	1,937	1,916	1,935	+14	+0.73	32,558	-
[2080]	26/06/29	1,915	1,939	1,906	1,921	+22	+1.16	64,326	-
[2080]	26/06/26	1,926	1,932	1,899	1,899	-27	-1.40	17,063	-
[2080]	26/06/25	1,917	1,934	1,913	1,926	+11	+0.57	59,707	-
[2080]	26/06/24	1,942	1,942	1,907	1,915	-15	-0.78	26,027	-
[2080]	26/06/23	1,961	1,968	1,930	1,930	-40	-2.03	34,548	-
[2080]	26/06/22	1,944	1,970	1,944	1,970	+15	+0.77	43,722	-
[2080]	26/06/19	1,979	1,979	1,939	1,955	-14	-0.71	102,900	-
[2080]	26/06/18	1,943	1,975	1,943	1,969	+26	+1.34	60,899	-
[2080]	26/06/17	1,928	1,962	1,928	1,943	+7	+0.36	44,744	-
[2080]	26/06/16	1,950	1,950	1,925	1,936	+14	+0.73	40,345	-
[2080]	26/06/15	1,930	1,971	1,922	1,922	+46	+2.45	184,047	-
[2080]	26/06/12	1,924	1,924	1,876	1,876	-8	-0.42	14,177	-
[2080]	26/06/11	1,875	1,887	1,859	1,884	-13	-0.69	26,709	-
[2080]	26/06/10	1,915	1,925	1,891	1,897	-4	-0.21	36,424	-
[2080]	26/06/09	1,902	1,917	1,895	1,901	+27	+1.44	182,229	-
[2080]	26/06/08	1,833	1,896	1,833	1,874	-28	-1.47	79,424	-
[2080]	26/06/05	1,910	1,923	1,902	1,902	+2	+0.11	41,234	-
[2080]	26/06/04	1,898	1,905	1,879	1,900	-2	-0.11	52,907	-
[2080]	26/06/03	1,850	1,909	1,850	1,902	+61	+3.31	162,154	-
[2080]	26/06/02	1,853	1,862	1,825	1,841	-14	-0.75	36,396	-
[2080]	26/06/01	1,892	1,892	1,855	1,855	-39	-2.06	41,340	-
[2080]	26/05/29	1,885	1,897	1,872	1,894	+29	+1.55	52,630	-
[2080]	26/05/28	1,873	1,874	1,845	1,865	-9	-0.48	15,089	-
[2080]	26/05/27	1,887	1,889	1,874	1,874	-11	-0.58	30,662	-
[2080]	26/05/26	1,882	1,894	1,869	1,885	+8	+0.43	16,104	-
[2080]	26/05/25	1,876	1,894	1,873	1,877	-15	-0.79	270,682	-
[2080]	26/05/22	1,900	1,900	1,870	1,892	0	+0.00	34,169	-
[2080]	26/05/21	1,874	1,893	1,863	1,892	+58.0	+3.16	85,778	-
[2080]	26/05/20	1,884	1,884	1,834	1,834	-25.0	-1.34	130,036	-
[2080]	26/05/19	1,845	1,875	1,845	1,859	+9.0	+0.49	51,499	-
[2080]	26/05/18	1,835	1,862	1,835	1,850	+5.0	+0.27	313,857	-
[2080]	26/05/15	1,866	1,885	1,845	1,845	-11.0	-0.59	37,490	-
[2080]	26/05/14	1,858	1,867	1,851	1,856	-11.0	-0.59	15,493	-
[2080]	26/05/13	1,838	1,867	1,838	1,867	+39.0	+2.13	15,442	-
[2080]	26/05/12	1,830	1,853	1,828	1,828	+10.0	+0.55	28,146	-
[2080]	26/05/11	1,800	1,823	1,800	1,818	+10.0	+0.55	22,656	-
[2080]	26/05/08	1,804	1,818	1,785	1,808	-27.0	-1.47	38,769	-
[2080]	26/05/07	1,792	1,837	1,792	1,835	+50.0	+2.80	152,155	-
[2080]	26/05/01	1,797	1,797	1,756	1,785	+2.0	+0.11	19,497	-
[2080]	26/04/30	1,778	1,783	1,764	1,783	-7.0	-0.39	66,631	-
[2080]	26/04/28	1,757	1,797	1,757	1,790	+45.0	+2.58	57,582	-
[2080]	26/04/27	1,755	1,755	1,724	1,745	-10	-0.57	102,965	-
[2080]	26/04/24	1,757	1,758	1,739	1,755	+8	+0.46	47,001	-
[2080]	26/04/23	1,770	1,770	1,736	1,747	-23	-1.30	118,435	-
[2080]	26/04/22	1,791	1,791	1,764	1,770	-23	-1.28	44,051	-
[2080]	26/04/21	1,802	1,807	1,791	1,793	-16	-0.88	40,580	-
[2080]	26/04/20	1,815	1,822	1,805	1,809	-8	-0.44	35,219	-
[2080]	26/04/17	1,841	1,841	1,811	1,817	-22	-1.20	24,006	-
[2080]	26/04/16	1,841	1,844	1,836	1,839	+9	+0.49	240,592	-
[2080]	26/04/15	1,848	1,848	1,823	1,830	+17	+0.94	29,328	-
[2080]	26/04/14	1,846	1,846	1,810	1,813	+4	+0.22	9,235	-
[2080]	26/04/13	1,818	1,830	1,801	1,809	-14	-0.77	16,285	-
[2080]	26/04/10	1,845	1,845	1,817	1,823	-5	-0.27	32,855	-
[2080]	26/04/09	1,848	1,853	1,821	1,828	-20	-1.08	20,122	-
[2080]	26/04/08	1,828	1,857	1,828	1,848	+60	+3.36	71,230	-
[2080]	26/04/07	1,796	1,809	1,785	1,788	+15	+0.85	7,031	-
[2080]	26/04/06	1,781	1,799	1,773	1,773	-5	-0.28	28,596	-
[2080]	26/04/03	1,780	1,793	1,777	1,778	+7	+0.40	16,113	-
[2080]	26/04/02	1,837	1,837	1,771	1,771	-26	-1.45	30,345	-
[2080]	26/04/01	1,804	1,805	1,771	1,797	+73	+4.23	39,783	-
[2080]	26/03/31	1,715	1,754	1,709	1,724	-1	-0.06	30,104	-
[2080]	26/03/30	1,709	1,748	1,701	1,725	-32	-1.82	16,594	-
[2080]	26/03/27	1,737	1,769	1,737	1,757	+14	+0.80	53,771	-
[2080]	26/03/26	1,767	1,767	1,735	1,743	-3	-0.17	44,886	-
[2080]	26/03/25	1,756	1,758	1,724	1,746	+46	+2.71	35,726	-
[2080]	26/03/24	1,730	1,780	1,695	1,700	+27	+1.61	32,964	-
[2080]	26/03/23	1,698	1,699	1,652	1,673	-77	-4.40	69,586	-
[2080]	26/03/19	1,760	1,760	1,705	1,750	-24	-1.35	54,339	-
[2080]	26/03/18	1,758	1,777	1,750	1,774	+56	+3.26	34,151	-
[2080]	26/03/17	1,736	1,746	1,718	1,718	+12	+0.70	20,463	-
[2080]	26/03/16	1,717	1,730	1,706	1,706	-24	-1.39	29,066	-
[2080]	26/03/13	1,718	1,736	1,703	1,730	+2	+0.12	37,917	-
[2080]	26/03/12	1,745	1,754	1,720	1,728	-35	-1.99	84,372	-
[2080]	26/03/11	1,773	1,796	1,763	1,763	+8	+0.46	48,501	-
[2080]	26/03/10	1,770	1,775	1,744	1,755	+25	+1.45	107,814	-
[2080]	26/03/09	1,690	1,730	1,676	1,730	-61	-3.41	243,429	-
[2080]	26/03/06	1,777	1,791	1,753	1,791	+12	+0.67	56,486	-
[2080]	26/03/05	1,828	1,830	1,774	1,779	+42	+2.42	278,710	-
[2080]	26/03/04	1,770	1,790	1,714	1,737	-81	-4.46	532,319	-
[2080]	26/03/03	1,880	1,880	1,818	1,818	-74	-3.91	273,084	-
[2080]	26/03/02	1,880	1,892	1,840	1,892	-18	-0.94	189,147	-
[2080]	26/02/27	1,867	1,910	1,867	1,910	+41	+2.19	59,100	-
[2080]	26/02/26	1,859	1,880	1,859	1,869	+21	+1.14	94,775	-
[2080]	26/02/25	1,875	1,875	1,836	1,848	-9	-0.48	84,820	-
[2080]	26/02/24	1,872	1,872	1,841	1,857	-11	-0.59	204,587	-
[2080]	26/02/20	1,878	1,887	1,858	1,868	-25	-1.32	22,869	-
[2080]	26/02/19	1,880	1,893	1,865	1,893	+31	+1.66	102,049	-
[2080]	26/02/18	1,858	1,867	1,853	1,862	+30	+1.64	46,737	-
[2080]	26/02/17	1,849	1,856	1,829	1,832	-17	-0.92	157,240	-
[2080]	26/02/16	1,909	1,909	1,844	1,849	-34	-1.81	58,645	-
[2080]	26/02/13	1,890	1,895	1,870	1,883	-22	-1.15	104,289	-
[2080]	26/02/12	1,888	1,914	1,883	1,905	+17	+0.90	144,201	-
[2080]	26/02/10	1,859	1,888	1,852	1,888	+40	+2.16	94,339	-
[2080]	26/02/09	1,860	1,867	1,842	1,848	+28	+1.54	105,931	-
[2080]	26/02/06	1,797	1,820	1,774	1,820	+16	+0.89	42,595	-
[2080]	26/02/05	1,798	1,811	1,782	1,804	+19	+1.06	19,773	-
[2080]	26/02/04	1,760	1,787	1,750	1,785	+30	+1.71	31,304	-
[2080]	26/02/03	1,740	1,756	1,727	1,755	+47	+2.75	47,722	-
[2080]	26/02/02	1,736	1,741	1,694	1,708	-20	-1.16	37,854	-
[2080]	26/01/30	1,717	1,728	1,707	1,728	+2	+0.12	37,860	-
[2080]	26/01/29	1,702	1,726	1,676	1,726	+30	+1.77	39,367	-
[2080]	26/01/28	1,710	1,710	1,683	1,696	-1	-0.06	20,943	-
[2080]	26/01/27	1,704	1,704	1,681	1,697	+2	+0.12	44,887	-
[2080]	26/01/26	1,730	1,730	1,695	1,695	-33	-1.91	95,716	-
[2080]	26/01/23	1,752	1,752	1,727	1,728	-6	-0.35	66,177	-
[2080]	26/01/22	1,727	1,734	1,721	1,734	+27	+1.58	13,751	-
[2080]	26/01/21	1,702	1,713	1,697	1,707	-21	-1.22	117,920	-
[2080]	26/01/20	1,750	1,750	1,728	1,728	-22	-1.26	143,278	-
[2080]	26/01/19	1,750	1,750	1,725	1,750	0	0.00	86,302	-
[2080]	26/01/16	1,760	1,760	1,734	1,750	-4	-0.23	63,082	-
[2080]	26/01/15	1,722	1,754	1,721	1,754	+33	+1.92	143,907	-
[2080]	26/01/14	1,712	1,721	1,699	1,721	+26	+1.53	59,072	-
[2080]	26/01/13	1,700	1,700	1,660	1,695	+40	+2.42	24,007	-
[2080]	26/01/09	1,655	1,660	1,649	1,655	+7	+0.42	56,628	-
[2080]	26/01/08	1,648	1,649	1,635	1,648	-1	-0.06	18,500	-
[2080]	26/01/07	1,660	1,660	1,642	1,649	-6	-0.36	32,216	-
[2080]	26/01/06	1,630	1,655	1,630	1,655	+36	+2.22	49,579	-
[2080]	26/01/05	1,610	1,622	1,608	1,619	+23	+1.44	19,826	-
[2080]	25/12/30	1,600	1,601	1,593	1,596	-2	-0.13	13,019	-
[2080]	25/12/29	1,590	1,601	1,590	1,598	+9	+0.57	12,610	-
[2080]	25/12/26	1,595	1,598	1,584	1,589	+2	+0.13	92,522	-
[2080]	25/12/25	1,592	1,592	1,585	1,587	-5	-0.31	40,451	-
[2080]	25/12/24	1,593	1,601	1,585	1,592	-6	-0.38	43,545	-
[2080]	25/12/23	1,600	1,600	1,588	1,598	+14	+0.88	8,385	-
[2080]	25/12/22	1,618	1,618	1,584	1,584	-1	-0.06	80,314	-
[2080]	25/12/19	1,566	1,585	1,566	1,585	+13	+0.83	21,488	-
[2080]	25/12/18	1,561	1,572	1,559	1,572	+2	+0.13	164,593	-
[2080]	25/12/17	1,570	1,570	1,554	1,570	-4	-0.25	30,205	-
[2080]	25/12/16	1,598	1,599	1,568	1,574	-24	-1.50	23,733	-
[2080]	25/12/15	1,594	1,598	1,583	1,598	+19	+1.20	17,543	-
[2080]	25/12/12	1,573	1,586	1,560	1,579	+25	+1.61	24,367	-
[2080]	25/12/11	1,565	1,568	1,549	1,554	-3	-0.19	53,793	-
[2080]	25/12/10	1,550	1,561	1,549	1,557	+11	+0.71	130,280	-
[2080]	25/12/09	1,550	1,554	1,546	1,546	-4	-0.26	52,737	-
[2080]	25/12/08	1,544	1,550	1,534	1,550	+24	+1.57	25,613	-
[2080]	25/12/05	1,544	1,544	1,526	1,526	-4	-0.26	15,948	-
[2080]	25/12/04	1,521	1,546	1,521	1,530	+2	+0.13	92,774	-
[2080]	25/12/03	1,533	1,535	1,523	1,528	-11	-0.71	67,975	-
[2080]	25/12/02	1,555	1,555	1,529	1,539	-8	-0.52	69,088	-
[2080]	25/12/01	1,546	1,547	1,526	1,547	+16	+1.05	59,598	-
[2080]	25/11/28	1,532	1,538	1,527	1,531	+6	+0.39	34,688	-
[2080]	25/11/27	1,535	1,535	1,524	1,525	+6	+0.39	28,886	-
[2080]	25/11/26	1,494	1,519	1,493	1,519	+30	+2.01	43,158	-
[2080]	25/11/25	1,480	1,492	1,478	1,489	+11	+0.74	25,065	-
[2080]	25/11/21	1,465	1,481	1,458	1,478	-2	-0.14	23,310	-
[2080]	25/11/20	1,481	1,490	1,470	1,480	+24	+1.65	14,265	-
[2080]	25/11/19	1,477	1,477	1,440	1,456	0	0.00	25,434	-
[2080]	25/11/18	1,472	1,480	1,448	1,456	-27	-1.82	21,693	-
[2080]	25/11/17	1,485	1,488	1,478	1,483	-1	-0.07	13,652	-
[2080]	25/11/14	1,480	1,489	1,464	1,484	-5	-0.34	27,736	-
[2080]	25/11/13	1,468	1,490	1,468	1,489	+21	+1.43	13,437	-
[2080]	25/11/12	1,465	1,468	1,451	1,468	+22	+1.52	43,015	-
[2080]	25/11/11	1,463	1,463	1,438	1,446	-1	-0.07	16,220	-
[2080]	25/11/10	1,442	1,450	1,440	1,447	+6	+0.42	7,932	-
[2080]	25/11/07	1,450	1,450	1,426	1,441	-3	-0.21	19,475	-
[2080]	25/11/06	1,423	1,447	1,423	1,444	+22	+1.55	15,425	-
[2080]	25/11/05	1,424	1,434	1,395	1,422	-6	-0.42	47,542	-
[2080]	25/11/04	1,433	1,445	1,424	1,428	+1	+0.07	29,773	-
[2080]	25/10/31	1,430	1,437	1,422	1,427	+1	+0.07	32,632	-
[2080]	25/10/30	1,415	1,429	1,414	1,426	+11	+0.78	15,207	-
[2080]	25/10/29	1,430	1,430	1,412	1,415	-9	-0.63	10,905	-
[2080]	25/10/28	1,435	1,440	1,423	1,424	-11	-0.77	10,729	-
[2080]	25/10/27	1,418	1,442	1,418	1,435	+17	+1.20	24,951	-
[2080]	25/10/24	1,425	1,426	1,417	1,418	+1	+0.07	15,364	-
[2080]	25/10/23	1,415	1,420	1,414	1,417	-4	-0.28	3,657	-
[2080]	25/10/22	1,411	1,422	1,410	1,421	+12	+0.85	12,514	-
[2080]	25/10/21	1,412	1,422	1,408	1,409	+1	+0.07	10,365	-
[2080]	25/10/20	1,396	1,410	1,394	1,408	+26	+1.88	10,804	-
[2080]	25/10/17	1,405	1,405	1,377	1,382	-16	-1.14	20,350	-
[2080]	25/10/16	1,400	1,407	1,394	1,398	+10	+0.72	13,211	-
[2080]	25/10/15	1,390	1,396	1,385	1,388	+14	+1.02	35,305	-
[2080]	25/10/14	1,372	1,395	1,355	1,374	-26	-1.86	58,503	-
[2080]	25/10/10	1,423	1,423	1,399	1,400	-25	-1.75	11,513	-
[2080]	25/10/09	1,429	1,430	1,418	1,425	0	0.00	20,229	-
[2080]	25/10/08	1,423	1,433	1,421	1,425	+7	+0.49	34,007	-
[2080]	25/10/07	1,411	1,423	1,411	1,418	+4	+0.28	34,415	-
[2080]	25/10/06	1,416	1,416	1,398	1,414	+28	+2.02	31,621	-
[2080]	25/10/03	1,382	1,393	1,379	1,386	+4	+0.29	22,253	-
[2080]	25/10/02	1,390	1,390	1,371	1,382	-3	-0.22	19,649	-
[2080]	25/10/01	1,407	1,407	1,382	1,385	-25	-1.77	20,616	-
[2080]	25/09/30	1,417	1,419	1,401	1,410	-10	-0.70	16,691	-
[2080]	25/09/29	1,423	1,428	1,413	1,420	-3	-0.21	45,657	-
[2080]	25/09/26	1,417	1,432	1,417	1,423	+6	+0.42	26,517	-
[2080]	25/09/25	1,414	1,420	1,414	1,417	+5	+0.35	23,312	-
[2080]	25/09/24	1,412	1,412	1,403	1,412	+2	+0.14	19,423	-
[2080]	25/09/22	1,408	1,412	1,405	1,410	+12	+0.86	18,923	-
[2080]	25/09/19	1,405	1,410	1,391	1,398	-4	-0.29	80,118	-
[2080]	25/09/18	1,403	1,403	1,395	1,402	0	0.00	20,620	-
[2080]	25/09/17	1,413	1,413	1,395	1,402	-16	-1.13	53,754	-
[2080]	25/09/16	1,413	1,421	1,411	1,418	+6	+0.42	36,834	-
[2080]	25/09/12	1,417	1,419	1,412	1,412	0	0.00	21,535	-
[2080]	25/09/11	1,416	1,416	1,404	1,412	-3	-0.21	75,626	-
[2080]	25/09/10	1,405	1,416	1,403	1,415	+11	+0.78	27,550	-
[2080]	25/09/09	1,429	1,429	1,400	1,404	-50	-3.44	86,268	-
[2080]	25/09/08	1,445	1,455	1,440	1,454	+12	+0.83	65,110	-
[2080]	25/09/05	1,448	1,448	1,435	1,442	+9	+0.63	14,126	-